Công ty Cổ phần Tập đoàn Đầu tư Địa ốc No Va - Mã CK : NVL
Từ ngày
Đến ngày
Ngày | Giá đóng cửa | Thay đổi (+/-/%) | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Khớp lệnh | Thỏa thuận |
KLGD | GTGD | KLGD | GTGD |
17/01/2020 |
56.00 |
0.00 (0.00%) |
55.50 |
56.20 |
55.10 |
271,200 |
15,096,260,000 |
855,000 |
49,090,000,000 |
16/01/2020 |
56.00 |
1.00 (1.81%) |
55.00 |
56.00 |
55.00 |
336,550 |
18,670,990,000 |
945,000 |
52,797,500,000 |
15/01/2020 |
55.00 |
-0.40 (-0.72%) |
55.00 |
55.50 |
54.50 |
212,400 |
11,651,040,000 |
930,000 |
50,320,000,000 |
15/01/2020 |
55.00 |
-0.40 (-0.72%) |
55.00 |
55.50 |
54.50 |
212,400 |
11,651,040,000 |
930,000 |
50,320,000,000 |
14/01/2020 |
55.40 |
0.40 (0.72%) |
54.70 |
55.60 |
54.70 |
226,900 |
12,561,640,000 |
10,029,000 |
555,777,000,000 |
13/01/2020 |
55.00 |
-0.80 (-1.43%) |
55.40 |
55.90 |
54.70 |
342,540 |
18,872,870,000 |
470,000 |
25,380,000,000 |
10/01/2020 |
55.80 |
0.20 (0.35%) |
55.40 |
56.00 |
55.40 |
234,100 |
13,039,000,000 |
415,000 |
22,675,000,000 |
09/01/2020 |
55.60 |
1.60 (2.96%) |
55.50 |
55.60 |
54.00 |
257,670 |
14,280,030,000 |
390,000 |
20,940,000,000 |
08/01/2020 |
54.00 |
-2.30 (-4.08%) |
55.50 |
55.80 |
53.90 |
440,790 |
24,111,470,000 |
650,000 |
35,555,000,000 |
07/01/2020 |
56.30 |
0.50 (0.89%) |
55.40 |
56.40 |
55.40 |
311,040 |
17,427,720,000 |
13,905,000 |
771,475,000,000 |
06/01/2020 |
55.80 |
-0.20 (-0.35%) |
55.70 |
56.00 |
55.40 |
269,800 |
15,019,750,000 |
3,190,000 |
177,045,000,000 |
03/01/2020 |
56.00 |
-1.50 (-2.60%) |
57.30 |
57.60 |
56.00 |
265,990 |
15,145,880,000 |
440,000 |
24,997,500,000 |
02/01/2020 |
57.50 |
-2.00 (-3.36%) |
58.70 |
58.80 |
56.60 |
276,470 |
16,033,960,000 |
750,000 |
43,500,000,000 |
30/12/2019 |
58.50 |
0.60 (1.03%) |
57.00 |
58.50 |
57.00 |
255,780 |
14,856,330,000 |
385,000 |
22,110,000,000 |
27/12/2019 |
57.90 |
1.00 (1.75%) |
56.20 |
58.00 |
56.20 |
233,810 |
13,393,250,000 |
3,862,590 |
216,107,745,000 |
26/12/2019 |
56.90 |
0.40 (0.70%) |
56.10 |
57.00 |
56.10 |
260,160 |
14,739,720,000 |
1,780,000 |
99,605,000,000 |
25/12/2019 |
56.50 |
0.50 (0.89%) |
55.50 |
56.50 |
55.50 |
238,940 |
13,443,110,000 |
2,790,000 |
155,420,000,000 |
24/12/2019 |
56.00 |
0.00 (0.00%) |
55.50 |
56.50 |
55.50 |
211,300 |
11,821,810,000 |
6,020,000 |
336,300,000,000 |
23/12/2019 |
56.00 |
0.30 (0.53%) |
55.40 |
56.90 |
55.40 |
277,200 |
15,561,880,000 |
615,000 |
33,825,000,000 |
20/12/2019 |
55.70 |
0.00 (0.00%) |
55.10 |
56.90 |
55.10 |
566,260 |
31,636,430,000 |
735,000 |
41,160,000,000 |
19/12/2019 |
55.70 |
0.10 (0.17%) |
55.10 |
57.00 |
55.10 |
404,810 |
22,488,000,000 |
748,550 |
42,663,735,000 |
19/12/2019 |
55.70 |
0.10 (0.17%) |
55.10 |
57.00 |
55.10 |
404,810 |
22,488,000,000 |
748,550 |
42,663,735,000 |